ETHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	16.96	17.70	16.89	17.61	17.61	1.73%	1,117,125
May 7, 2026	17.76	17.78	17.06	17.31	17.31	-4.79%	1,616,677
May 6, 2026	18.73	18.79	17.98	18.18	18.18	-1.94%	1,678,556
May 5, 2026	18.86	19.01	18.34	18.54	18.54	1.26%	1,838,960
May 4, 2026	18.05	18.72	17.90	18.31	18.31	4.27%	2,097,285
May 1, 2026	17.60	17.89	17.46	17.56	17.56	3.84%	1,511,210
Apr 30, 2026	16.85	17.10	16.70	16.91	16.91	2.61%	1,212,553
Apr 29, 2026	17.65	17.65	16.30	16.48	16.48	-6.20%	2,107,491
Apr 28, 2026	17.08	17.62	16.94	17.57	17.57	1.15%	1,352,312
Apr 27, 2026	17.78	18.03	17.04	17.37	17.37	-3.02%	1,913,399
Apr 24, 2026	18.00	18.06	17.60	17.91	17.91	0.34%	1,715,890
Apr 23, 2026	17.99	18.33	17.34	17.85	17.85	-7.18%	2,044,371
Apr 22, 2026	19.43	19.62	19.01	19.23	19.22	8.89%	2,903,034
Apr 21, 2026	17.86	18.20	17.50	17.66	17.66	-3.02%	2,042,336
Apr 20, 2026	18.01	18.41	17.36	18.21	18.21	-8.31%	2,992,449
Apr 17, 2026	19.50	20.45	19.25	19.86	19.85	5.98%	3,981,858
Apr 16, 2026	18.58	18.79	17.54	18.74	18.74	-1.52%	2,540,621
Apr 15, 2026	18.36	19.20	18.09	19.03	19.03	5.37%	2,054,506
Apr 14, 2026	19.00	19.64	17.94	18.06	18.06	4.39%	2,516,721
Apr 13, 2026	16.24	17.36	16.02	17.30	17.30	0.82%	2,099,503
Apr 10, 2026	16.69	17.23	16.48	17.16	17.16	3.31%	1,511,929
Apr 9, 2026	16.01	16.81	15.71	16.61	16.61	0.36%	2,597,075
Apr 8, 2026	17.20	17.33	16.16	16.55	16.55	9.46%	2,770,666
Apr 7, 2026	14.70	15.16	14.37	15.12	15.12	-3.08%	1,975,165
Apr 6, 2026	15.62	15.98	15.32	15.60	15.60	7.51%	1,876,714
Apr 2, 2026	13.98	14.63	13.76	14.51	14.51	-7.17%	1,904,313
Apr 1, 2026	15.48	16.00	15.15	15.63	15.63	4.34%	1,771,302
Mar 31, 2026	14.47	15.34	14.15	14.98	14.97	7.31%	2,254,188
Mar 30, 2026	14.66	14.75	13.83	13.96	13.95	3.25%	1,977,187
Mar 27, 2026	13.59	13.79	13.24	13.52	13.51	-5.98%	2,661,278
Mar 26, 2026	14.78	15.03	14.14	14.38	14.37	-11.51%	2,472,469
Mar 25, 2026	16.38	16.64	15.90	16.25	16.24	5.38%	1,252,669
Mar 24, 2026	15.93	16.11	15.22	15.42	15.41	-3.81%	1,540,250
Mar 23, 2026	15.97	16.57	15.46	16.03	16.02	2.17%	2,991,621
Mar 20, 2026	15.90	15.93	15.46	15.69	15.68	-1.13%	1,329,595
Mar 19, 2026	15.65	16.08	15.22	15.87	15.86	-4.05%	2,132,306
Mar 18, 2026	17.40	17.50	16.25	16.54	16.53	-11.88%	3,109,043
Mar 17, 2026	18.75	19.37	18.48	18.77	18.76	-0.85%	2,557,563
Mar 16, 2026	18.18	19.18	17.81	18.93	18.92	21.66%	3,142,145
Mar 13, 2026	16.76	17.16	15.38	15.56	15.55	2.98%	2,394,360
Mar 12, 2026	14.91	15.49	14.63	15.11	15.10	-0.59%	1,574,641
Mar 11, 2026	14.77	15.36	14.56	15.20	15.19	3.75%	1,943,505
Mar 10, 2026	14.89	15.41	14.22	14.65	14.64	0.14%	1,943,437
Mar 9, 2026	14.35	14.86	14.20	14.63	14.62	5.56%	2,602,188
Mar 6, 2026	14.31	14.36	13.50	13.86	13.85	-10.87%	2,612,512
Mar 5, 2026	15.92	16.11	14.94	15.55	15.54	-5.41%	2,480,078
Mar 4, 2026	15.46	17.15	15.25	16.44	16.43	17.43%	3,434,284
Mar 3, 2026	13.74	14.50	13.25	14.00	13.99	-5.47%	2,504,666
Mar 2, 2026	13.32	15.55	13.32	14.81	14.80	11.19%	2,966,961
Feb 27, 2026	13.75	13.85	13.06	13.32	13.29	-10.24%	1,887,072